1807 (株)佐藤渡辺 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,525 | 1,525 | 1,498 | 1,510 | 1,000 | 1,510 |
| 2025-04-07 | 1,400 | 1,510 | 1,400 | 1,460 | 6,800 | 1,460 |
| 2025-04-04 | 1,580 | 1,581 | 1,552 | 1,568 | 5,400 | 1,568 |
| 2025-04-03 | 1,601 | 1,629 | 1,590 | 1,595 | 2,800 | 1,595 |
| 2025-04-02 | 1,622 | 1,644 | 1,607 | 1,621 | 5,000 | 1,621 |
| 2025-04-01 | 1,620 | 1,640 | 1,615 | 1,621 | 2,000 | 1,621 |
| 2025-03-31 | 1,695 | 1,695 | 1,616 | 1,644 | 3,300 | 1,644 |
| 2025-03-28 | 1,620 | 1,733 | 1,620 | 1,675 | 3,300 | 1,675 |
| 2025-03-27 | 1,661 | 1,661 | 1,655 | 1,655 | 2,500 | 1,655 |
| 2025-03-26 | 1,660 | 1,677 | 1,660 | 1,667 | 3,200 | 1,667 |
| 2025-03-25 | 1,684 | 1,684 | 1,680 | 1,681 | 4,100 | 1,681 |
| 2025-03-24 | 1,670 | 1,683 | 1,670 | 1,683 | 2,100 | 1,683 |
| 2025-03-21 | 1,686 | 1,686 | 1,660 | 1,672 | 4,100 | 1,672 |
| 2025-03-19 | 1,694 | 1,694 | 1,673 | 1,673 | 1,200 | 1,673 |
| 2025-03-18 | 1,687 | 1,687 | 1,680 | 1,680 | 3,900 | 1,680 |
| 2025-03-17 | 1,719 | 1,719 | 1,687 | 1,687 | 400 | 1,687 |
| 2025-03-14 | 1,651 | 1,721 | 1,651 | 1,720 | 5,200 | 1,720 |
| 2025-03-13 | 1,661 | 1,666 | 1,660 | 1,660 | 1,200 | 1,660 |
| 2025-03-12 | 1,664 | 1,664 | 1,664 | 1,664 | 300 | 1,664 |
| 2025-03-11 | 1,686 | 1,689 | 1,666 | 1,688 | 4,100 | 1,688 |
| 2025-03-10 | 1,671 | 1,697 | 1,671 | 1,688 | 4,900 | 1,688 |
| 2025-03-07 | 1,659 | 1,659 | 1,650 | 1,653 | 400 | 1,653 |
| 2025-03-06 | 1,655 | 1,667 | 1,655 | 1,667 | 300 | 1,667 |
| 2025-03-05 | 1,651 | 1,660 | 1,651 | 1,655 | 1,100 | 1,655 |
| 2025-03-04 | 1,663 | 1,684 | 1,651 | 1,651 | 2,000 | 1,651 |
| 2025-03-03 | 1,693 | 1,693 | 1,653 | 1,663 | 700 | 1,663 |
| 2025-02-28 | 1,672 | 1,672 | 1,651 | 1,653 | 1,300 | 1,653 |
| 2025-02-27 | 1,691 | 1,697 | 1,691 | 1,697 | 500 | 1,697 |
| 2025-02-26 | 1,707 | 1,707 | 1,668 | 1,668 | 1,500 | 1,668 |
| 2025-02-25 | 1,674 | 1,701 | 1,674 | 1,674 | 4,000 | 1,674 |
| 2025-02-21 | 1,679 | 1,690 | 1,653 | 1,674 | 5,800 | 1,674 |
| 2025-02-20 | 1,721 | 1,743 | 1,677 | 1,719 | 3,800 | 1,719 |
| 2025-02-19 | 1,756 | 1,756 | 1,710 | 1,727 | 1,800 | 1,727 |
| 2025-02-18 | 1,760 | 1,778 | 1,745 | 1,761 | 3,200 | 1,761 |
| 2025-02-17 | 1,723 | 1,749 | 1,703 | 1,749 | 1,800 | 1,749 |
| 2025-02-14 | 1,665 | 1,729 | 1,657 | 1,723 | 4,100 | 1,723 |
| 2025-02-13 | 1,628 | 1,705 | 1,622 | 1,665 | 16,300 | 1,665 |
| 2025-02-12 | 1,624 | 1,640 | 1,624 | 1,633 | 1,100 | 1,633 |
| 2025-02-10 | 1,650 | 1,660 | 1,602 | 1,624 | 12,100 | 1,624 |
| 2025-02-07 | 1,733 | 1,769 | 1,639 | 1,650 | 18,000 | 1,650 |
| 2025-02-06 | 1,687 | 1,730 | 1,669 | 1,715 | 4,600 | 1,715 |
| 2025-02-05 | 1,669 | 1,669 | 1,649 | 1,665 | 3,000 | 1,665 |
| 2025-02-04 | 1,651 | 1,669 | 1,651 | 1,660 | 1,600 | 1,660 |
| 2025-02-03 | 1,684 | 1,700 | 1,633 | 1,651 | 7,600 | 1,651 |
| 2025-01-31 | 1,621 | 1,651 | 1,621 | 1,645 | 400 | 1,645 |
| 2025-01-30 | 1,625 | 1,640 | 1,600 | 1,621 | 5,200 | 1,621 |
| 2025-01-29 | 1,630 | 1,630 | 1,620 | 1,625 | 2,400 | 1,625 |
| 2025-01-28 | 1,631 | 1,631 | 1,630 | 1,630 | 800 | 1,630 |
| 2025-01-27 | 1,670 | 1,670 | 1,637 | 1,637 | 3,100 | 1,637 |
| 2025-01-24 | 1,623 | 1,640 | 1,623 | 1,636 | 1,400 | 1,636 |
| 2025-01-23 | 1,624 | 1,624 | 1,623 | 1,623 | 500 | 1,623 |
| 2025-01-22 | 1,631 | 1,645 | 1,630 | 1,630 | 2,700 | 1,630 |
| 2025-01-21 | 1,630 | 1,664 | 1,629 | 1,664 | 1,100 | 1,664 |
| 2025-01-20 | 1,600 | 1,629 | 1,600 | 1,629 | 6,800 | 1,629 |
| 2025-01-17 | 1,617 | 1,659 | 1,617 | 1,655 | 3,700 | 1,655 |
| 2025-01-16 | 1,655 | 1,655 | 1,640 | 1,640 | 300 | 1,640 |
| 2025-01-15 | 1,660 | 1,664 | 1,659 | 1,664 | 700 | 1,664 |
| 2025-01-14 | 1,654 | 1,654 | 1,628 | 1,628 | 800 | 1,628 |
| 2025-01-10 | 1,659 | 1,659 | 1,640 | 1,640 | 900 | 1,640 |
| 2025-01-09 | 1,647 | 1,647 | 1,645 | 1,645 | 600 | 1,645 |
| 2025-01-08 | 1,643 | 1,649 | 1,640 | 1,649 | 1,000 | 1,649 |
| 2025-01-07 | 1,639 | 1,640 | 1,626 | 1,626 | 1,100 | 1,626 |
| 2025-01-06 | 1,640 | 1,652 | 1,637 | 1,637 | 1,500 | 1,637 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株